Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitala Finance Crp (NQ: CPTA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.277 8.277 8.185 8.218 97,084 +0.01(+0.16%)
Nov 29, 2016 8.086 8.251 8.066 8.205 124,327 +0.11(+1.30%)
Nov 28, 2016 8.139 8.139 8.033 8.099 70,838 -0.04(-0.49%)
Nov 25, 2016 8.000 8.139 7.941 8.139 96,140 +0.20(+2.49%)
Nov 23, 2016 7.941 7.941 7.941 0 +0.05(+0.67%)
Nov 22, 2016 7.980 8.013 7.868 7.888 74,779 -0.04(-0.50%)
Nov 21, 2016 7.994 8.027 7.908 7.928 135,205 -0.01(-0.17%)
Nov 18, 2016 7.888 7.947 7.802 7.941 154,898 +0.03(+0.33%)
Nov 17, 2016 7.901 7.980 7.875 7.914 161,991 +0.03(+0.33%)
Nov 16, 2016 7.888 8.032 7.849 7.888 192,730 +0.02(+0.25%)
Nov 15, 2016 7.855 8.005 7.818 7.868 194,490 +0.00(+0.00%)
Nov 14, 2016 7.862 7.921 7.790 7.868 116,644 -0.02(-0.25%)
Nov 11, 2016 7.803 7.973 7.770 7.888 194,863 +0.01(+0.08%)
Nov 10, 2016 7.516 7.908 7.516 7.881 257,434 -0.20(-2.50%)
Nov 09, 2016 8.084 8.325 7.995 8.084 124,735 +0.00(+0.00%)
Nov 08, 2016 7.953 8.090 7.953 8.084 61,236 +0.07(+0.81%)
Nov 07, 2016 7.881 8.032 7.836 8.019 151,646 +0.14(+1.82%)
Nov 04, 2016 7.999 7.999 7.868 7.875 101,048 -0.15(-1.87%)
Nov 03, 2016 8.241 8.241 7.966 8.025 133,418 -0.16(-1.99%)
Nov 02, 2016 8.097 8.227 7.855 8.188 252,754 +0.01(+0.16%)
Nov 01, 2016 8.358 8.384 8.110 8.175 155,542 -0.24(-2.80%)
Oct 31, 2016 8.430 8.476 8.359 8.410 97,579 -0.08(-0.92%)
Oct 28, 2016 8.456 8.566 8.306 8.489 118,075 -0.02(-0.23%)
Oct 27, 2016 8.463 8.528 8.378 8.508 172,605 +0.01(+0.08%)
Oct 26, 2016 8.567 8.639 8.436 8.502 144,609 -0.13(-1.51%)
Oct 25, 2016 8.652 8.743 8.606 8.632 75,618 -0.03(-0.38%)
Oct 24, 2016 8.671 8.802 8.658 8.665 96,613 -0.08(-0.90%)
Oct 21, 2016 8.593 8.756 8.593 8.743 49,547 +0.08(+0.98%)
Oct 20, 2016 8.652 8.705 8.567 8.658 81,565 -0.01(-0.15%)
Oct 19, 2016 8.652 8.737 8.652 8.671 68,086 +0.02(+0.23%)
Oct 18, 2016 8.536 8.762 8.503 8.652 119,397 +0.16(+1.83%)
Oct 17, 2016 8.658 8.684 8.471 8.497 117,544 -0.19(-2.23%)
Oct 14, 2016 8.697 8.749 8.633 8.691 77,849 +0.02(+0.22%)
Oct 13, 2016 8.691 8.749 8.665 8.671 82,201 -0.08(-0.96%)
Oct 12, 2016 8.762 8.807 8.665 8.755 70,870 +0.05(+0.52%)
Oct 11, 2016 8.768 8.826 8.665 8.710 71,388 -0.12(-1.32%)
Oct 10, 2016 8.807 8.949 8.768 8.826 91,327 +0.00(+0.00%)
Oct 07, 2016 8.885 9.020 8.826 8.826 124,389 +0.02(+0.22%)
Oct 06, 2016 8.658 8.975 8.426 8.807 432,796 +0.41(+4.93%)
Oct 05, 2016 8.354 8.458 8.354 8.393 79,994 -0.02(-0.23%)
Oct 04, 2016 8.471 8.503 8.309 8.413 157,065 -0.05(-0.54%)
Oct 03, 2016 8.503 8.503 8.406 8.458 96,998 -0.02(-0.23%)
Sep 30, 2016 8.432 8.542 8.393 8.477 147,348 +0.07(+0.85%)
Sep 29, 2016 8.471 8.542 8.380 8.406 132,966 -0.01(-0.15%)
Sep 28, 2016 8.445 8.497 8.354 8.419 212,186 -0.06(-0.69%)
Sep 27, 2016 8.406 8.536 8.406 8.477 140,902 +0.00(+0.00%)
Sep 26, 2016 8.497 8.503 8.374 8.477 324,081 -0.05(-0.61%)
Sep 23, 2016 8.859 8.866 8.245 8.529 1,051,374 -0.89(-9.47%)
Sep 22, 2016 9.383 9.570 9.383 9.421 85,008 -0.01(-0.07%)
Sep 21, 2016 9.350 9.480 9.324 9.428 97,049 +0.06(+0.62%)
Sep 20, 2016 9.331 9.570 9.286 9.370 157,414 +0.09(+0.95%)
Sep 19, 2016 9.249 9.345 9.243 9.281 142,836 +0.08(+0.90%)
Sep 16, 2016 9.102 9.371 9.102 9.198 197,013 +0.04(+0.49%)
Sep 15, 2016 9.083 9.249 9.083 9.153 181,325 -0.03(-0.28%)
Sep 14, 2016 9.300 9.358 9.147 9.179 176,173 -0.15(-1.58%)
Sep 13, 2016 9.377 9.454 9.275 9.326 142,347 -0.13(-1.35%)
Sep 12, 2016 9.544 9.582 9.377 9.454 161,994 -0.15(-1.53%)
Sep 09, 2016 9.563 9.659 9.544 9.601 119,192 -0.03(-0.27%)
Sep 08, 2016 9.582 9.671 9.563 9.627 116,958 -0.02(-0.20%)
Sep 07, 2016 9.761 9.761 9.563 9.646 344,984 -0.13(-1.37%)
Sep 06, 2016 9.748 9.780 9.665 9.780 89,710 +0.03(+0.26%)
Sep 02, 2016 9.755 9.755 9.755 9.755 72,227 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.